Shares Magazine
$5,160.60+23.12 (+0.45%)02 May 2025, 19:12
Booking Holdings INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | $5254.15 | $5210.57 | $5112.85 | $5160.60 | 157 |
| May 1, 2025 | $5050.00 | $5152.99 | $5002.00 | $5137.48 | 229 |
| Apr 30, 2025 | $4729.00 | $4946.29 | $4710.40 | $4946.29 | 282 |
| Apr 29, 2025 | $4943.00 | $4943.00 | $4820.00 | $4873.37 | 66 |
| Apr 28, 2025 | $4839.00 | $4940.62 | $4828.24 | $4865.97 | 73 |
| Apr 25, 2025 | $4770.00 | $4879.27 | $4770.00 | $4807.14 | 142 |
| Apr 24, 2025 | $4795.00 | $4834.16 | $4706.12 | $4808.89 | 89 |
| Apr 23, 2025 | $4630.00 | $4837.18 | $4598.08 | $4740.04 | 294 |
| Apr 22, 2025 | $4524.39 | $4604.86 | $4397.66 | $4562.01 | 937 |
| Apr 17, 2025 | $4620.00 | $4620.00 | $4500.00 | $4597.02 | 106 |
| Apr 16, 2025 | $4550.30 | $4648.46 | $4520.45 | $4525.26 | 34 |
| Apr 15, 2025 | $4635.37 | $4635.37 | $4522.10 | $4575.40 | 86 |
| Apr 14, 2025 | $4600.31 | $4750.00 | $4564.84 | $4579.13 | 64 |
| Apr 11, 2025 | $4499.95 | $4625.25 | $4434.04 | $4552.24 | 40 |
| Apr 10, 2025 | $4590.00 | $4590.00 | $4348.64 | $4454.71 | 102 |
| Apr 9, 2025 | $4090.00 | $4655.00 | $4090.00 | $4163.08 | 127 |
| Apr 8, 2025 | $4463.02 | $4463.02 | $4260.80 | $4340.66 | 133 |
| Apr 7, 2025 | $4050.00 | $4454.92 | $4040.18 | $4163.68 | 489 |
| Apr 4, 2025 | $4411.28 | $4516.41 | $4300.00 | $4418.21 | 335 |
| Apr 3, 2025 | $4555.00 | $4592.09 | $4387.62 | $4453.94 | 77 |
| Apr 2, 2025 | $4690.00 | $4731.69 | $4613.03 | $4686.17 | 34 |
| Apr 1, 2025 | $4520.90 | $4664.98 | $4520.90 | $4655.52 | 323 |
| Mar 31, 2025 | $4522.81 | $4578.83 | $4425.00 | $4570.00 | 123 |
| Mar 28, 2025 | $4800.00 | $4800.00 | $4622.26 | $4647.01 | 226 |
| Mar 27, 2025 | $4740.00 | $4805.41 | $4637.52 | $4771.12 | 278 |
| Mar 26, 2025 | $4825.00 | $4825.00 | $4724.99 | $4771.00 | 226 |
| Mar 25, 2025 | $4770.50 | $4795.15 | $4714.95 | $4771.58 | 605 |
| Mar 24, 2025 | $4598.00 | $4734.00 | $4598.00 | $4710.41 | 213 |
| Mar 21, 2025 | $4500.00 | $4599.72 | $4468.00 | $4587.12 | 68 |
| Mar 20, 2025 | $4610.00 | $4660.10 | $4557.92 | $4589.69 | 351 |
| Mar 19, 2025 | $4544.60 | $4638.93 | $4490.99 | $4638.93 | 74 |
| Mar 18, 2025 | $4563.39 | $4611.04 | $4424.00 | $4475.64 | 7,617 |
| Mar 17, 2025 | $4513.39 | $4603.43 | $4433.00 | $4583.62 | 2,093 |
| Mar 14, 2025 | $4325.96 | $4454.68 | $4325.96 | $4431.81 | 87 |
| Mar 13, 2025 | $4445.00 | $4445.00 | $4279.00 | $4328.13 | 116 |
| Mar 12, 2025 | $4430.00 | $4430.30 | $4300.00 | $4394.96 | 524 |
| Mar 11, 2025 | $4400.01 | $4478.87 | $4302.00 | $4362.85 | 203 |
| Mar 10, 2025 | $4617.37 | $4617.37 | $4407.91 | $4415.49 | 174 |
| Mar 7, 2025 | $4697.78 | $4736.68 | $4595.99 | $4613.76 | 577 |
| Mar 6, 2025 | $4900.00 | $4900.00 | $4744.35 | $4765.10 | 499 |
| Mar 5, 2025 | $4848.00 | $4944.00 | $4845.78 | $4919.48 | 73 |
| Mar 4, 2025 | $4847.48 | $4953.28 | $4789.07 | $4802.09 | 844 |
| Mar 3, 2025 | $5007.29 | $5069.50 | $4957.47 | $5005.09 | 434 |
| Feb 28, 2025 | $4937.07 | $4998.00 | $4896.36 | $4970.00 | 73 |
| Feb 27, 2025 | $5100.00 | $5100.00 | $4909.40 | $4998.95 | 84 |
| Feb 26, 2025 | $5000.30 | $5129.00 | $5000.30 | $5068.23 | 262 |
| Feb 25, 2025 | $5120.22 | $5120.22 | $4980.54 | $4986.01 | 91 |
| Feb 24, 2025 | $4969.18 | $5108.26 | $4969.18 | $5108.26 | 137 |
| Feb 21, 2025 | $5182.98 | $5282.00 | $5006.94 | $5047.50 | 360 |
| Feb 20, 2025 | $5110.01 | $5114.85 | $4981.37 | $5040.00 | 169 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.